72.80
+1(+1.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 72.1 | 72.8 | 72.8 | 74 | 71.7 | 37.39M |
| August 15, 2025 | 73.1 | 71.8 | 71.8 | 74 | 71.7 | 50.83M |
| August 14, 2025 | 70.3 | 71.9 | 71.9 | 72.2 | 69.7 | 37.22M |
| August 13, 2025 | 71.9 | 70.2 | 70.2 | 72.4 | 69.5 | 50.85M |
| August 12, 2025 | 77.2 | 71.7 | 71.7 | 77.7 | 71.6 | 123.94M |
| August 11, 2025 | 74.1 | 76.3 | 76.3 | 76.3 | 73.3 | 90.16M |
| August 08, 2025 | 69.6 | 69.4 | 69.4 | 70.2 | 68.2 | 18.86M |
| August 07, 2025 | 70.3 | 69.2 | 69.2 | 71.7 | 69 | 26.7M |
| August 06, 2025 | 71 | 69.6 | 69.6 | 72.1 | 69.2 | 44.81M |
| August 05, 2025 | 67 | 70.1 | 70.1 | 72.5 | 66.9 | 55.74M |
| August 04, 2025 | 65.1 | 66.1 | 66.1 | 66.4 | 64.3 | 9.72M |
| August 01, 2025 | 63.9 | 66.1 | 66.1 | 66.6 | 63.1 | 12.17M |
| July 31, 2025 | 64.7 | 64.9 | 64.9 | 65.5 | 64.5 | 8.05M |
| July 30, 2025 | 64.4 | 64.7 | 64.7 | 64.8 | 63.5 | 3.9M |
| July 29, 2025 | 64.7 | 63.8 | 63.8 | 65 | 63.5 | 5.13M |
| July 28, 2025 | 65 | 64.6 | 64.6 | 65.4 | 64.4 | 5.97M |
| July 25, 2025 | 65.2 | 64.6 | 64.6 | 65.9 | 64.5 | 11.41M |
| July 24, 2025 | 63.8 | 64.6 | 64.6 | 64.8 | 63.7 | 8.63M |
| July 23, 2025 | 63 | 63.4 | 63.4 | 63.8 | 62.6 | 6.42M |
| July 22, 2025 | 64.5 | 62.4 | 62.4 | 64.5 | 62.4 | 10.64M |
| July 21, 2025 | 65.4 | 64.4 | 64.4 | 65.9 | 64.4 | 8.64M |
| July 18, 2025 | 65 | 65.4 | 65.4 | 67.8 | 64.6 | 25.32M |
| July 17, 2025 | 64 | 64.6 | 64.6 | 65.1 | 64 | 7.1M |
| July 16, 2025 | 63.9 | 63.6 | 63.6 | 64.6 | 63.6 | 5.57M |
| July 15, 2025 | 63 | 63.9 | 63.9 | 64 | 63 | 3.93M |
| July 14, 2025 | 64.5 | 63.2 | 63.2 | 64.6 | 63.2 | 4.47M |
| July 11, 2025 | 64 | 64.3 | 64.3 | 65.2 | 64 | 8.5M |
| July 10, 2025 | 64.1 | 63.7 | 63.7 | 64.3 | 63.5 | 4.05M |
| July 09, 2025 | 64 | 63.9 | 63.9 | 64.4 | 63.6 | 4.77M |
| July 08, 2025 | 62.8 | 63.8 | 63.8 | 64.3 | 62.4 | 7.24M |
| July 07, 2025 | 63.1 | 63 | 63 | 63.6 | 62.3 | 5.18M |
| July 04, 2025 | 64.5 | 63.1 | 63.1 | 64.6 | 63 | 5.35M |
| July 03, 2025 | 64 | 64.5 | 64.5 | 64.6 | 63.9 | 5.74M |
| July 02, 2025 | 64 | 63.4 | 63.4 | 64.3 | 63.4 | 8.44M |
| July 01, 2025 | 63.7 | 65 | 63.6 | 65.4 | 63.6 | 10.03M |
| June 30, 2025 | 64.7 | 63.5 | 62.13 | 64.9 | 63.5 | 5.79M |
| June 27, 2025 | 65.1 | 64.6 | 63.21 | 65.2 | 64.5 | 5.93M |
| June 26, 2025 | 65 | 64.5 | 63.11 | 65.7 | 64.5 | 6.45M |
| June 25, 2025 | 65.2 | 64.7 | 63.31 | 65.5 | 64.2 | 7.78M |
| June 24, 2025 | 63.8 | 64.6 | 63.21 | 64.8 | 63.2 | 8.23M |
| June 23, 2025 | 61.3 | 62.6 | 61.25 | 62.6 | 61 | 4.8M |
| June 20, 2025 | 62.4 | 62.7 | 62.7 | 63.2 | 61.5 | 14.32M |
| June 19, 2025 | 63.8 | 62.5 | 62.5 | 64 | 62.4 | 6.94M |
| June 18, 2025 | 63.2 | 63.5 | 63.5 | 64.2 | 63.1 | 5.36M |
| June 17, 2025 | 64.6 | 63.6 | 63.6 | 64.9 | 63.4 | 9.16M |
| June 16, 2025 | 63.9 | 64.4 | 64.4 | 64.7 | 63.6 | 8.06M |
| June 13, 2025 | 64.3 | 64.3 | 64.3 | 65.3 | 63.7 | 16.35M |
| June 12, 2025 | 63 | 65 | 65 | 65.5 | 62.7 | 28.13M |
| June 11, 2025 | 62.5 | 62.8 | 62.8 | 62.9 | 62.1 | 9.84M |
| June 10, 2025 | 61.3 | 62 | 62 | 62.1 | 61.2 | 9.42M |
| June 09, 2025 | 62.2 | 61 | 61 | 62.2 | 61 | 11.59M |
| June 06, 2025 | 62 | 61.7 | 61.7 | 63.6 | 61.5 | 39.96M |
| June 05, 2025 | 60 | 60.3 | 60.3 | 60.8 | 59.6 | 6.93M |
| June 04, 2025 | 58.4 | 59.6 | 59.6 | 59.8 | 58.3 | 8.15M |
| June 03, 2025 | 58.3 | 57.6 | 57.6 | 58.7 | 57.5 | 4.82M |
| June 02, 2025 | 59.9 | 58 | 58 | 60.2 | 57.8 | 9.33M |
| May 29, 2025 | 60.1 | 60.6 | 60.6 | 60.9 | 59.8 | 7.32M |
| May 28, 2025 | 60.9 | 59.5 | 59.5 | 60.9 | 59.2 | 7.61M |
| May 27, 2025 | 61 | 60.1 | 60.1 | 61.4 | 60 | 13.03M |
| May 26, 2025 | 59 | 59.8 | 59.8 | 60.2 | 59 | 3.75M |